|
Closing price on 11/2/2026
|
|
| Open |
13.65 |
| High |
13.80 |
| Low |
13.05 |
| Volume |
6,641,700 |
| Split-adjusted Price |
13.30 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2026
|
-0.60 / -4.32%
|
13.65
|
13.80
|
13.05
|
13.30
|
13.34
|
13.30
|
6,641,700
|
|
|
10/30/2026
|
-0.10 / -0.71%
|
14.00
|
14.15
|
13.85
|
13.90
|
13.97
|
13.90
|
3,341,400
|
|
|
10/29/2026
|
-0.25 / -1.75%
|
14.30
|
14.35
|
13.95
|
14.00
|
14.08
|
14.00
|
4,214,000
|
|
|
10/28/2026
|
-0.45 / -3.06%
|
14.80
|
14.80
|
14.10
|
14.25
|
14.34
|
14.25
|
5,242,200
|
|
|
10/27/2026
|
-0.05 / -0.34%
|
14.75
|
14.85
|
14.55
|
14.70
|
14.69
|
14.70
|
4,243,900
|
|
|
10/26/2026
|
-0.35 / -2.32%
|
15.10
|
15.20
|
14.70
|
14.75
|
14.88
|
14.75
|
4,981,400
|
|
|
10/23/2026
|
+0.20 / +1.34%
|
14.85
|
15.30
|
14.80
|
15.10
|
15.05
|
15.10
|
8,935,300
|
|
|
10/22/2026
|
+0.05 / +0.34%
|
14.90
|
14.95
|
14.70
|
14.90
|
14.82
|
14.90
|
6,358,600
|
|
|
10/21/2026
|
+0.70 / +4.95%
|
14.25
|
15.00
|
14.20
|
14.85
|
14.67
|
14.85
|
10,311,700
|
|
|
10/20/2026
|
0.00 / 0.00%
|
14.15
|
14.35
|
13.90
|
14.15
|
14.08
|
14.15
|
3,104,800
|
|
|
10/19/2026
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.05
|
14.15
|
14.21
|
14.15
|
3,073,100
|
|
|
10/16/2026
|
+0.50 / +3.66%
|
13.70
|
14.30
|
13.65
|
14.15
|
14.07
|
14.15
|
7,622,200
|
|
|
10/15/2026
|
+0.15 / +1.11%
|
13.45
|
13.75
|
13.40
|
13.65
|
13.58
|
13.65
|
4,011,700
|
|
|
10/14/2026
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.25
|
13.50
|
13.39
|
13.50
|
2,336,600
|
|
|
10/13/2026
|
-0.20 / -1.46%
|
13.65
|
13.80
|
13.45
|
13.50
|
13.58
|
13.50
|
2,906,000
|
|
|
10/12/2026
|
+0.30 / +2.24%
|
13.50
|
13.75
|
13.40
|
13.70
|
13.53
|
13.70
|
2,725,000
|
|
|
10/9/2026
|
+0.15 / +1.13%
|
13.00
|
13.75
|
13.00
|
13.40
|
13.29
|
13.40
|
6,109,200
|
|
|
10/8/2026
|
-0.30 / -2.21%
|
13.50
|
13.60
|
13.10
|
13.25
|
13.31
|
13.25
|
3,620,100
|
|
|
10/7/2026
|
+0.05 / +0.37%
|
13.65
|
13.75
|
13.50
|
13.55
|
13.61
|
13.55
|
2,609,600
|
|
|
10/6/2026
|
-0.15 / -1.00%
|
15.00
|
15.00
|
14.60
|
14.85
|
14.77
|
13.50
|
14,592,600
|
|
|
10/5/2026
|
-0.10 / -0.66%
|
15.10
|
15.20
|
14.90
|
15.00
|
15.02
|
13.64
|
4,679,100
|
|
|
10/2/2026
|
-0.05 / -0.33%
|
15.20
|
15.20
|
14.95
|
15.10
|
15.07
|
13.73
|
3,169,700
|
|
|
10/1/2026
|
-0.20 / -1.30%
|
15.25
|
15.35
|
15.00
|
15.15
|
15.17
|
13.77
|
3,261,000
|
|
|
9/30/2026
|
0.00 / 0.00%
|
15.45
|
15.55
|
15.25
|
15.35
|
15.38
|
13.95
|
4,463,600
|
|
|
9/29/2026
|
+0.05 / +0.33%
|
15.25
|
15.60
|
15.10
|
15.35
|
15.31
|
13.95
|
6,106,700
|
|
|
9/28/2026
|
-0.40 / -2.55%
|
15.70
|
15.70
|
14.95
|
15.30
|
15.17
|
13.91
|
9,504,300
|
|
|
9/25/2026
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.50
|
15.70
|
15.61
|
14.27
|
2,990,000
|
|
|
9/24/2026
|
-0.15 / -0.95%
|
15.75
|
15.85
|
15.60
|
15.70
|
15.68
|
14.27
|
3,391,400
|
|
|
9/23/2026
|
-0.15 / -0.94%
|
16.05
|
16.05
|
15.70
|
15.85
|
15.88
|
14.41
|
3,376,100
|
|
|
9/22/2026
|
+0.15 / +0.95%
|
15.95
|
16.10
|
15.80
|
16.00
|
15.97
|
14.55
|
2,910,400
|
|
|
|